スター・ガス・パートナーズ (SGU)

SGU
🏛️ アメリカ →
11.71
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
10:40 11.80 11.80 11.80 11.80 1.5K
10:42 11.78 11.78 11.78 11.78 1.6K
10:43 11.78 11.78 11.78 11.78 0.7K
11:00 11.78 11.78 11.78 11.78 0.6K
11:06 11.78 11.78 11.78 11.78 0.9K
11:21 11.74 11.74 11.74 11.74 0.2K
11:22 11.74 11.74 11.74 11.74 0.7K
11:44 11.71 11.71 11.71 11.71 0.3K
11:58 11.70 11.70 11.70 11.70 0.3K
11:59 11.70 11.70 11.70 11.70 0.1K
12:09 11.67 11.67 11.67 11.67 0.1K
12:23 11.70 11.70 11.70 11.70 2.4K
12:57 11.72 11.72 11.72 11.72 0.4K
13:27 11.72 11.72 11.72 11.72 0.8K
13:33 11.74 11.74 11.72 11.72 0.7K
13:49 11.71 11.71 11.71 11.71 0.5K
13:50 11.72 11.72 11.72 11.72 2.1K
13:51 11.72 11.72 11.72 11.72 1.0K
13:55 11.72 11.72 11.72 11.72 1.1K
13:56 11.70 11.70 11.70 11.70 0.3K
14:11 11.70 11.70 11.70 11.70 0.5K
14:23 11.70 11.70 11.70 11.70 0.3K
14:33 11.71 11.71 11.71 11.71 0.8K
14:48 11.72 11.72 11.72 11.72 0.2K
14:49 11.70 11.70 11.70 11.70 0.2K
14:58 11.70 11.70 11.70 11.70 0.4K
15:21 11.71 11.71 11.71 11.71 0.3K
15:23 11.70 11.70 11.70 11.70 4.9K
15:41 11.66 11.66 11.66 11.66 0.4K
15:44 11.65 11.65 11.65 11.65 0.3K
15:51 11.65 11.65 11.65 11.65 0.1K
15:53 11.64 11.64 11.64 11.64 1.4K
15:55 11.67 11.67 11.63 11.63 1.0K
15:56 11.63 11.67 11.63 11.67 0.6K
15:59 11.63 11.65 11.61 11.61 1.7K
日付 始値 高値 安値 終値 出来高
2025-10-01 11.80 11.91 11.78 11.71 0.0M
2025-09-30 11.69 11.94 11.69 11.83 0.0M
2025-09-29 11.65 11.70 11.64 11.65 0.0M
2025-09-26 11.75 11.80 11.61 11.61 0.0M
2025-09-25 11.62 11.82 11.62 11.70 0.0M
2025-09-24 11.59 11.68 11.56 11.58 0.0M
2025-09-23 11.60 11.67 11.53 11.55 0.0M
2025-09-22 11.62 11.65 11.40 11.55 0.0M
2025-09-19 11.59 11.63 11.43 11.43 0.1M
2025-09-18 11.50 11.66 11.43 11.55 0.1M
2025-09-17 11.56 11.60 11.37 11.40 0.0M
2025-09-16 11.45 11.58 11.45 11.50 0.0M
2025-09-15 11.48 11.59 11.46 11.49 0.0M
2025-09-12 11.64 11.70 11.51 11.52 0.0M
2025-09-11 11.61 11.72 11.51 11.68 0.0M
2025-09-10 11.61 11.69 11.57 11.57 0.0M
2025-09-09 11.67 11.80 11.55 11.58 0.0M
2025-09-08 11.69 11.89 11.69 11.73 0.0M
2025-09-05 11.86 11.89 11.68 11.75 0.0M
2025-09-04 11.84 11.89 11.76 11.83 0.0M
2025-09-03 11.76 11.89 11.60 11.83 0.0M
2025-09-02 11.60 11.84 11.59 11.71 0.1M
2025-08-29 11.53 11.80 11.53 11.65 0.0M
2025-08-28 11.66 11.80 11.55 11.61 0.0M
2025-08-27 11.70 11.78 11.70 11.70 0.0M
2025-08-26 11.62 11.78 11.62 11.70 0.1M
2025-08-25 11.50 11.71 11.50 11.63 0.1M
2025-08-22 11.52 11.63 11.52 11.54 0.0M
2025-08-21 11.47 11.73 11.47 11.50 0.0M
2025-08-20 11.57 11.67 11.50 11.51 0.0M
2025-08-19 11.59 11.72 11.55 11.57 0.0M
2025-08-18 11.55 11.68 11.44 11.47 0.1M
2025-08-15 11.70 11.78 11.55 11.56 0.1M
2025-08-14 11.64 11.76 11.60 11.65 0.1M
2025-08-13 11.57 11.81 11.57 11.65 0.1M
2025-08-12 11.44 11.62 11.41 11.60 0.1M
2025-08-11 11.63 11.68 11.41 11.42 0.1M
2025-08-08 11.81 11.83 11.66 11.70 0.1M
2025-08-07 11.94 11.94 11.75 11.75 0.1M
2025-08-06 11.85 11.96 11.79 11.84 0.1M
2025-08-05 11.84 11.95 11.75 11.81 0.1M
2025-08-04 11.79 11.91 11.76 11.83 0.1M
2025-08-01 11.64 11.85 11.64 11.82 0.1M
2025-07-31 11.68 11.77 11.62 11.70 0.0M
2025-07-30 11.85 11.90 11.62 11.68 0.0M
2025-07-29 11.68 11.95 11.68 11.76 0.1M
2025-07-28 11.76 11.95 11.71 11.79 0.1M
2025-07-25 11.83 12.20 11.83 11.95 0.2M
2025-07-24 11.85 11.95 11.83 11.85 0.0M
2025-07-23 11.87 11.95 11.82 11.85 0.0M
2025-07-22 11.92 11.95 11.81 11.90 0.1M
2025-07-21 11.81 11.95 11.67 11.77 0.0M
2025-07-18 11.70 11.84 11.70 11.75 0.0M
2025-07-17 11.74 11.78 11.67 11.70 0.0M
2025-07-16 11.80 11.88 11.73 11.74 0.0M
2025-07-15 11.72 11.87 11.72 11.85 0.0M
2025-07-14 11.78 11.85 11.67 11.72 0.0M
2025-07-11 11.81 11.90 11.69 11.79 0.0M
2025-07-10 11.80 11.87 11.70 11.84 0.0M
2025-07-09 11.78 11.92 11.69 11.76 0.0M
2025-07-08 11.75 11.81 11.63 11.76 0.0M
2025-07-07 11.70 11.94 11.70 11.77 0.0M
2025-07-03 11.67 11.88 11.67 11.71 0.0M
2025-07-02 11.84 11.89 11.66 11.70 0.0M
2025-07-01 11.73 11.95 11.73 11.83 0.0M
2025-06-30 11.37 11.73 11.37 11.70 0.1M
2025-06-27 11.64 11.79 11.31 11.37 0.1M
2025-06-26 11.71 11.73 11.62 11.66 0.0M
2025-06-25 11.83 11.87 11.69 11.71 0.0M
2025-06-24 11.94 11.95 11.85 11.87 0.0M
2025-06-23 11.80 11.95 11.75 11.92 0.1M
2025-06-20 11.80 11.90 11.71 11.75 0.0M
2025-06-18 11.80 11.87 11.69 11.69 0.0M
2025-06-17 11.70 11.95 11.63 11.77 0.0M
2025-06-16 11.61 11.80 11.61 11.67 0.0M
2025-06-13 11.78 11.95 11.60 11.62 0.0M
2025-06-12 11.56 11.85 11.50 11.85 0.0M
2025-06-11 11.61 11.80 11.50 11.53 0.0M
2025-06-10 11.95 12.15 11.68 11.70 0.1M
2025-06-09 11.96 12.12 11.80 11.89 0.0M
2025-06-06 11.99 12.07 11.85 11.95 0.0M
2025-06-05 12.05 12.12 11.93 11.98 0.0M
2025-06-04 12.05 12.36 11.96 12.00 0.0M
2025-06-03 11.98 12.28 11.98 12.10 0.0M
2025-06-02 12.00 12.16 11.96 12.01 0.1M
2025-05-30 12.05 12.24 11.93 11.96 0.0M
2025-05-29 12.41 12.41 11.95 12.01 0.1M
2025-05-28 12.08 12.17 11.96 12.08 0.0M
2025-05-27 12.12 12.44 12.07 12.10 0.0M
2025-05-23 12.23 12.60 12.05 12.15 0.0M
2025-05-22 12.31 12.45 12.05 12.20 0.1M
2025-05-21 12.56 12.76 12.23 12.37 0.0M
2025-05-20 12.81 12.81 12.53 12.55 0.0M
2025-05-19 12.46 12.99 12.46 12.80 0.0M
2025-05-16 12.40 12.57 12.40 12.50 0.0M
2025-05-15 12.40 12.50 12.35 12.40 0.0M
2025-05-14 12.12 12.49 12.10 12.25 0.1M
2025-05-13 12.68 12.68 12.16 12.20 0.0M
2025-05-12 12.25 12.56 12.16 12.16 0.0M
2025-05-09 12.75 12.85 12.18 12.18 0.0M
2025-05-08 12.67 12.73 12.25 12.63 0.1M
2025-05-07 12.53 12.62 12.27 12.62 0.0M
2025-05-06 12.19 12.61 12.15 12.42 0.1M
2025-05-05 12.12 12.47 12.12 12.18 0.0M
2025-05-02 12.03 12.32 12.03 12.15 0.0M
2025-05-01 12.38 12.38 12.13 12.26 0.0M
2025-04-30 12.35 12.53 12.01 12.45 0.0M
2025-04-29 12.29 12.40 12.17 12.32 0.0M
2025-04-28 12.47 12.53 12.00 12.45 0.0M
2025-04-25 12.51 13.13 12.36 12.59 0.0M
2025-04-24 12.67 12.88 12.44 12.60 0.0M
2025-04-23 12.62 12.86 12.52 12.55 0.0M
2025-04-22 12.43 12.89 12.00 12.49 0.0M
2025-04-21 12.70 12.88 12.16 12.43 0.0M
2025-04-17 12.80 13.12 12.70 12.75 0.0M
2025-04-16 13.05 13.19 12.80 12.85 0.0M
2025-04-15 13.15 13.17 12.94 12.95 0.0M
2025-04-14 12.75 13.12 12.75 12.90 0.0M
2025-04-11 12.82 13.05 12.44 12.75 0.0M
2025-04-10 12.74 13.09 12.58 12.75 0.1M
2025-04-09 12.81 13.08 12.34 13.00 0.1M
2025-04-08 13.21 13.21 12.76 12.81 0.0M
2025-04-07 12.81 13.32 12.70 13.11 0.0M
2025-04-04 13.23 13.45 12.99 13.03 0.0M
2025-04-03 13.06 13.45 13.03 13.39 0.0M
2025-04-02 13.25 13.40 13.11 13.15 0.0M
2025-04-01 13.18 13.27 13.00 13.27 0.0M
2025-03-31 13.39 13.44 13.11 13.18 0.0M
2025-03-28 13.14 13.49 13.09 13.37 0.0M
2025-03-27 13.13 13.26 12.81 13.12 0.0M
2025-03-26 13.26 13.26 13.00 13.03 0.0M
2025-03-25 13.25 13.60 13.00 13.24 0.0M
2025-03-24 13.35 13.64 13.24 13.32 0.1M
2025-03-21 13.24 13.50 13.14 13.34 0.1M
2025-03-20 13.35 13.61 13.08 13.45 0.0M
2025-03-19 13.34 13.74 13.06 13.30 0.0M
2025-03-18 13.43 13.60 13.14 13.30 0.0M
2025-03-17 13.01 13.75 12.85 13.40 0.0M
2025-03-14 13.02 13.25 12.94 13.11 0.0M
2025-03-13 12.86 13.14 12.85 13.00 0.0M
2025-03-12 13.08 13.20 12.90 12.93 0.0M
2025-03-11 12.85 13.09 12.70 13.07 0.0M
2025-03-10 12.95 13.15 12.86 12.90 0.0M
2025-03-07 12.90 13.14 12.87 12.95 0.0M
2025-03-06 13.18 13.18 12.63 13.00 0.1M
2025-03-05 13.01 13.17 12.90 13.00 0.0M
2025-03-04 12.93 13.23 12.93 13.09 0.0M
2025-03-03 13.10 13.12 12.84 13.07 0.0M
2025-02-28 13.00 13.07 12.76 13.02 0.0M
2025-02-27 13.03 13.12 12.88 13.00 0.0M
2025-02-26 12.84 13.12 12.84 13.00 0.0M
2025-02-25 12.97 13.10 12.81 13.05 0.0M
2025-02-24 12.97 13.01 12.75 12.90 0.0M
2025-02-21 12.98 13.11 12.80 12.90 0.0M
2025-02-20 13.06 13.20 12.69 12.98 0.0M
2025-02-19 12.88 13.18 12.88 13.13 0.0M
2025-02-18 13.20 13.25 12.88 12.95 0.0M
2025-02-14 13.00 13.20 12.79 13.20 0.1M
2025-02-13 12.79 12.99 12.61 12.95 0.0M
2025-02-12 12.66 12.79 12.63 12.73 0.0M
2025-02-11 12.25 12.76 12.25 12.71 0.0M
2025-02-10 12.25 12.50 12.25 12.28 0.0M
2025-02-07 12.43 12.45 12.17 12.31 0.0M
2025-02-06 12.40 12.99 12.18 12.43 0.1M
2025-02-05 12.40 12.59 12.07 12.40 0.0M
2025-02-04 11.87 12.50 11.61 12.50 0.0M
2025-02-03 11.64 11.87 11.59 11.79 0.0M
2025-01-31 12.14 12.26 11.65 11.87 0.0M
2025-01-30 11.80 12.25 11.71 12.23 0.1M
2025-01-29 11.83 11.90 11.61 11.70 0.0M
2025-01-28 11.80 11.90 11.52 11.77 0.0M
2025-01-27 11.65 11.92 11.47 11.89 0.0M
2025-01-24 11.50 11.90 11.45 11.83 0.0M
2025-01-23 11.55 11.60 11.42 11.55 0.0M
2025-01-22 11.75 11.81 11.55 11.56 0.0M
2025-01-21 11.77 11.93 11.65 11.84 0.0M
2025-01-17 11.80 11.89 11.57 11.74 0.0M
2025-01-16 11.45 11.88 11.45 11.74 0.0M
2025-01-15 11.51 11.59 11.43 11.48 0.0M
2025-01-14 11.30 11.54 11.24 11.38 0.0M
2025-01-13 11.11 11.41 11.11 11.29 0.0M
2025-01-10 11.23 11.48 11.21 11.28 0.0M
2025-01-08 11.23 11.41 11.15 11.40 0.0M
2025-01-07 11.40 11.41 11.19 11.28 0.0M
2025-01-06 11.55 11.64 11.43 11.43 0.0M
2025-01-03 11.37 11.91 11.37 11.55 0.0M
2025-01-02 11.44 11.62 11.31 11.38 0.0M